Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,527 -3.10(-6.00%)
Jan 28, 2021 49.51 51.88 48.76 51.58 4,247,785 +3.18(+6.57%)
Jan 27, 2021 49.40 51.45 48.00 48.39 4,681,544 -2.58(-5.07%)
Jan 26, 2021 53.29 54.83 50.75 50.98 3,422,905 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,014 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,342 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,917 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,777 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,689 +0.67(+1.33%)
Jan 15, 2021 52.23 52.29 49.96 50.66 3,320,944 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,243 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.35 52.63 2,904,381 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.77 4,927,524 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.27 49.86 2,528,512 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,885 -0.03(-0.05%)
Jan 07, 2021 49.14 50.52 48.04 48.57 3,809,316 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,775 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,825 +4.04(+9.66%)
Jan 04, 2021 41.90 42.84 40.67 41.85 3,298,461 +0.46(+1.12%)
Dec 31, 2020 41.39 41.39 41.39 3,407,244 -0.74(-1.77%)
Dec 30, 2020 40.08 42.44 39.97 42.13 3,407,244 +1.94(+4.83%)
Dec 29, 2020 40.96 41.38 39.50 40.19 2,478,698 -0.54(-1.32%)
Dec 28, 2020 41.60 41.70 40.36 40.73 2,941,158 -0.53(-1.29%)
Dec 24, 2020 40.85 41.42 39.81 41.26 1,881,478 +0.38(+0.94%)
Dec 23, 2020 38.38 41.38 38.16 40.88 5,623,548 +3.21(+8.51%)
Dec 22, 2020 38.51 38.60 37.38 37.67 3,602,197 -0.83(-2.15%)
Dec 21, 2020 36.14 38.69 35.92 38.50 7,718,146 -0.70(-1.79%)
Dec 18, 2020 40.18 40.85 38.81 39.20 7,882,098 -1.32(-3.25%)
Dec 17, 2020 41.21 41.28 39.83 40.52 2,839,383 -0.23(-0.57%)
Dec 16, 2020 41.42 41.47 40.20 40.75 3,295,239 -0.44(-1.06%)
Dec 15, 2020 40.92 41.59 39.53 41.19 3,414,264 +1.03(+2.58%)
Dec 14, 2020 43.88 44.07 40.12 40.15 4,203,894 -2.70(-6.31%)
Dec 11, 2020 42.82 43.01 41.69 42.85 2,962,189 +0.15(+0.34%)
Dec 10, 2020 40.30 43.77 40.30 42.71 5,720,095 +2.23(+5.51%)
Dec 09, 2020 40.00 41.32 39.46 40.48 5,040,958 +1.02(+2.58%)
Dec 08, 2020 38.49 40.18 38.24 39.46 3,654,058 +0.43(+1.10%)
Dec 07, 2020 39.67 40.32 38.60 39.03 4,028,495 -1.35(-3.35%)
Dec 04, 2020 36.86 40.53 36.86 40.38 7,469,085 +4.54(+12.67%)
Dec 03, 2020 35.13 36.41 34.72 35.84 4,100,435 +1.19(+3.43%)
Dec 02, 2020 33.86 36.23 33.61 34.65 4,971,326 +0.57(+1.68%)
Dec 01, 2020 35.51 35.86 33.81 34.08 5,036,561 -0.09(-0.28%)
Nov 30, 2020 36.61 37.02 34.02 34.17 19,384,048 -3.04(-8.18%)
Nov 27, 2020 38.15 38.27 36.35 37.22 4,300,155 -1.60(-4.12%)
Nov 25, 2020 39.60 40.32 37.79 38.82 5,001,062 -1.50(-3.71%)
Nov 24, 2020 39.79 40.41 38.48 40.31 6,307,447 +2.27(+5.96%)
Nov 23, 2020 34.83 38.30 34.72 38.05 5,845,490 +3.98(+11.67%)
Nov 20, 2020 33.69 34.21 33.01 34.07 3,785,058 +0.34(+1.01%)
Nov 19, 2020 31.71 33.91 31.18 33.73 7,179,817 +1.45(+4.50%)
Nov 18, 2020 32.28 34.08 31.74 32.27 5,947,660 +0.37(+1.15%)
Nov 17, 2020 29.95 31.95 29.67 31.91 4,115,752 +1.18(+3.84%)
Nov 16, 2020 30.32 31.05 30.01 30.73 4,943,003 +1.99(+6.93%)
Nov 13, 2020 27.49 29.24 27.48 28.73 3,586,620 +1.66(+6.13%)
Nov 12, 2020 27.19 28.43 26.63 27.07 3,347,960 -1.02(-3.62%)
Nov 11, 2020 29.16 29.27 27.77 28.09 5,113,162 -0.74(-2.58%)
Nov 10, 2020 28.60 28.91 26.94 28.84 6,005,308 +1.45(+5.29%)
Nov 09, 2020 24.61 28.40 23.68 27.39 12,934,290 +6.47(+30.96%)
Nov 06, 2020 22.04 22.27 20.77 20.91 5,507,994 -1.23(-5.57%)
Nov 05, 2020 23.08 23.52 22.11 22.15 4,572,969 -0.78(-3.39%)
Nov 04, 2020 23.70 24.37 22.74 22.92 4,694,707 -0.85(-3.56%)
Nov 03, 2020 24.27 24.91 23.54 23.77 5,046,647 +0.35(+1.48%)
Nov 02, 2020 22.36 23.85 21.49 23.42 5,095,031 +1.48(+6.74%)
Oct 30, 2020 21.46 21.97 21.01 21.94 4,016,418 +0.36(+1.64%)
Oct 29, 2020 20.29 21.66 19.97 21.59 5,553,692 +0.79(+3.82%)
Oct 28, 2020 21.55 22.04 20.72 20.79 6,870,039 -1.67(-7.41%)
Oct 27, 2020 23.12 23.19 22.35 22.46 5,419,656 -0.80(-3.45%)
Oct 26, 2020 24.12 24.29 23.03 23.26 3,238,763 -1.28(-5.20%)
Oct 23, 2020 24.77 25.07 24.20 24.54 3,263,769 -0.12(-0.48%)
Oct 22, 2020 23.47 24.85 23.41 24.66 4,022,859 +1.23(+5.27%)
Oct 21, 2020 23.85 24.04 23.25 23.42 3,571,761 -0.63(-2.60%)
Oct 20, 2020 24.00 24.58 23.31 24.05 3,480,442 +0.35(+1.46%)
Oct 19, 2020 25.09 25.09 23.68 23.70 4,747,863 -1.06(-4.27%)
Oct 16, 2020 25.80 25.86 24.68 24.76 3,292,990 -1.13(-4.37%)
Oct 15, 2020 25.28 25.89 24.69 25.89 3,289,186 +0.12(+0.46%)
Oct 14, 2020 25.94 27.38 25.76 25.77 3,184,884 +0.07(+0.26%)
Oct 13, 2020 26.06 26.58 25.68 25.70 2,207,959 -0.67(-2.53%)
Oct 12, 2020 25.65 26.64 24.99 26.37 2,237,840 +0.43(+1.66%)
Oct 09, 2020 26.63 26.93 25.71 25.94 3,275,008 -0.36(-1.38%)
Oct 08, 2020 25.23 26.33 24.94 26.31 3,007,518 +1.39(+5.60%)
Oct 07, 2020 25.06 25.25 24.45 24.91 3,811,537 +0.22(+0.89%)
Oct 06, 2020 26.74 27.41 24.54 24.69 4,259,366 -1.40(-5.38%)
Oct 05, 2020 26.20 26.44 25.55 26.09 2,813,655 +0.34(+1.31%)
Oct 02, 2020 23.81 26.18 23.71 25.76 4,432,493 +1.17(+4.74%)
Oct 01, 2020 25.37 25.37 24.17 24.59 5,111,877 -0.87(-3.42%)
Sep 30, 2020 26.47 26.85 25.35 25.46 3,471,730 -0.91(-3.46%)
Sep 29, 2020 26.26 26.47 25.58 26.37 2,370,286 -0.25(-0.92%)
Sep 28, 2020 26.04 27.07 25.92 26.62 3,053,651 +1.34(+5.32%)
Sep 25, 2020 25.02 25.48 24.38 25.27 3,850,438 -0.08(-0.30%)
Sep 24, 2020 25.25 26.14 24.39 25.35 2,402,286 +0.08(+0.30%)
Sep 23, 2020 26.72 27.07 25.24 25.27 2,828,478 -1.45(-5.41%)
Sep 22, 2020 27.36 27.98 26.15 26.72 3,197,627 -0.40(-1.47%)
Sep 21, 2020 27.51 27.72 26.22 27.12 3,372,083 -1.43(-5.00%)
Sep 18, 2020 28.31 28.74 27.89 28.55 5,680,008 -0.02(-0.06%)
Sep 17, 2020 27.10 28.59 26.89 28.56 3,892,452 +0.74(+2.67%)
Sep 16, 2020 26.10 28.64 25.87 27.82 4,225,217 +2.04(+7.90%)
Sep 15, 2020 26.36 26.81 25.66 25.78 2,978,895 -0.47(-1.80%)
Sep 14, 2020 25.57 26.61 25.15 26.25 3,648,025 +1.22(+4.86%)
Sep 11, 2020 25.49 25.77 24.61 25.04 4,052,738 -0.39(-1.53%)
Sep 10, 2020 27.24 27.24 25.43 25.43 3,367,913 -1.78(-6.56%)
Sep 09, 2020 27.56 27.56 26.67 27.21 5,173,203 +0.17(+0.63%)
Sep 08, 2020 29.33 29.45 26.98 27.04 4,577,093 -2.99(-9.96%)
Sep 04, 2020 30.62 30.80 29.56 30.03 3,412,122 -0.20(-0.67%)
Sep 03, 2020 30.73 31.22 29.99 30.24 4,034,799 -0.46(-1.51%)
Sep 02, 2020 32.23 32.32 30.64 30.70 4,801,068 -1.83(-5.61%)
Sep 01, 2020 32.80 33.11 32.27 32.53 2,566,867 -0.41(-1.23%)
Aug 31, 2020 33.95 33.98 32.92 32.93 2,151,839 -1.00(-2.94%)
Aug 28, 2020 33.78 34.30 33.49 33.93 1,466,495 +0.31(+0.93%)
Aug 27, 2020 33.59 33.91 33.10 33.62 1,999,470 +0.32(+0.96%)
Aug 26, 2020 34.64 34.96 33.24 33.30 1,559,757 -1.41(-4.07%)
Aug 25, 2020 34.26 34.88 33.86 34.71 1,956,003 +0.85(+2.52%)
Aug 24, 2020 33.51 34.56 33.09 33.85 2,037,451 +0.71(+2.14%)
Aug 21, 2020 33.82 34.13 33.02 33.14 3,055,199 -1.20(-3.49%)
Aug 20, 2020 35.86 36.19 34.34 34.34 3,034,179 -2.26(-6.17%)
Aug 19, 2020 37.57 37.85 36.52 36.60 1,251,143 -1.01(-2.67%)
Aug 18, 2020 37.73 38.32 37.47 37.61 1,898,193 -0.50(-1.31%)
Aug 17, 2020 38.30 38.71 37.49 38.11 2,026,035 -0.36(-0.94%)
Aug 14, 2020 37.53 38.72 37.28 38.47 2,100,604 +0.79(+2.09%)
Aug 13, 2020 37.57 38.04 37.09 37.68 1,784,210 +0.01(+0.02%)
Aug 12, 2020 38.13 38.68 37.28 37.67 2,014,035 +0.42(+1.12%)
Aug 11, 2020 38.30 39.35 37.05 37.26 3,241,104 -0.18(-0.49%)
Aug 10, 2020 35.42 37.62 35.42 37.44 3,423,324 +2.23(+6.33%)
Aug 07, 2020 33.77 35.37 33.44 35.21 1,890,116 +1.07(+3.14%)
Aug 06, 2020 34.45 34.95 33.82 34.14 2,035,790 -0.75(-2.16%)
Aug 05, 2020 35.33 36.26 34.39 34.89 2,355,728 +0.40(+1.17%)
Aug 04, 2020 33.33 34.74 32.91 34.49 3,254,784 +0.96(+2.85%)
Aug 03, 2020 33.42 34.06 32.55 33.53 2,568,051 +0.13(+0.38%)
Jul 31, 2020 33.04 33.58 32.79 33.41 2,840,544 +0.29(+0.89%)
Jul 30, 2020 33.00 33.48 32.26 33.12 2,049,043 -1.05(-3.07%)
Jul 29, 2020 32.72 34.21 32.40 34.16 1,961,698 +1.58(+4.84%)
Jul 28, 2020 33.22 33.76 32.49 32.59 1,830,218 -0.98(-2.92%)
Jul 27, 2020 34.36 34.45 33.27 33.57 1,469,485 -0.57(-1.67%)
Jul 24, 2020 34.68 35.09 33.79 34.14 1,224,125 -0.29(-0.83%)
Jul 23, 2020 34.52 35.11 34.04 34.42 1,499,902 -0.53(-1.51%)
Jul 22, 2020 34.67 35.11 33.84 34.95 1,512,221 -0.34(-0.97%)
Jul 21, 2020 33.72 35.89 33.66 35.29 4,116,769 +2.96(+9.15%)
Jul 20, 2020 32.73 33.62 32.32 32.34 1,934,610 -0.37(-1.13%)
Jul 17, 2020 33.18 33.80 32.43 32.70 2,271,791 -0.41(-1.24%)
Jul 16, 2020 32.75 33.97 31.99 33.12 1,969,373 -0.33(-0.98%)
Jul 15, 2020 33.43 33.69 31.97 33.44 4,417,827 +0.52(+1.58%)
Jul 14, 2020 31.14 33.04 30.84 32.92 3,309,821 +1.83(+5.88%)
Jul 13, 2020 32.78 33.27 30.93 31.10 4,671,266 -1.53(-4.70%)
Jul 10, 2020 31.32 32.69 30.94 32.63 3,050,888 +1.20(+3.81%)
Jul 09, 2020 33.57 33.89 31.32 31.43 3,859,278 -2.29(-6.79%)
Jul 08, 2020 33.75 34.42 33.39 33.72 3,266,475 +0.09(+0.27%)
Jul 07, 2020 35.19 35.57 33.62 33.63 2,544,708 -2.31(-6.44%)
Jul 06, 2020 35.76 36.15 34.62 35.94 2,975,737 +1.11(+3.18%)
Jul 02, 2020 34.31 35.65 33.79 34.83 3,944,166 +1.64(+4.95%)
Jul 01, 2020 35.50 35.91 33.12 33.19 5,179,397 -1.86(-5.31%)
Jun 30, 2020 34.19 35.34 33.39 35.05 3,140,737 +0.33(+0.94%)
Jun 29, 2020 33.86 35.11 33.46 34.72 3,197,300 +0.25(+0.73%)
Jun 26, 2020 35.91 36.02 33.90 34.47 4,413,176 -2.09(-5.71%)
Jun 25, 2020 35.01 36.59 34.22 36.56 4,137,837 +1.44(+4.10%)
Jun 24, 2020 38.14 38.14 34.99 35.12 5,215,137 -3.70(-9.52%)
Jun 23, 2020 39.52 39.94 38.52 38.81 3,267,721 +0.18(+0.48%)
Jun 22, 2020 39.27 39.36 37.76 38.63 3,187,614 -0.54(-1.37%)
Jun 19, 2020 39.96 40.40 38.30 39.17 6,481,542 +0.12(+0.30%)
Jun 18, 2020 38.92 40.21 38.35 39.05 2,864,518 +0.03(+0.09%)
Jun 17, 2020 41.75 41.78 38.97 39.02 2,696,962 -2.87(-6.84%)
Jun 16, 2020 43.18 43.47 40.26 41.88 2,568,189 +1.55(+3.84%)
Jun 15, 2020 36.78 41.13 36.17 40.33 3,578,161 +0.97(+2.47%)
Jun 12, 2020 40.03 40.84 37.21 39.36 3,146,456 +2.18(+5.86%)
Jun 11, 2020 37.35 40.05 37.07 37.18 4,322,335 -4.87(-11.58%)
Jun 10, 2020 43.95 44.69 42.04 42.05 3,114,463 -3.14(-6.95%)
Jun 09, 2020 47.98 48.00 44.67 45.19 5,242,169 -4.95(-9.86%)
Jun 08, 2020 46.34 50.20 45.33 50.14 5,372,597 +6.38(+14.58%)
Jun 05, 2020 43.23 44.77 42.40 43.76 5,250,735 +3.80(+9.50%)
Jun 04, 2020 39.64 40.55 38.72 39.96 2,025,459 +0.08(+0.21%)
Jun 03, 2020 39.04 40.08 38.24 39.88 2,401,147 +1.65(+4.32%)
Jun 02, 2020 37.09 38.31 37.03 38.23 2,315,337 +1.58(+4.30%)
Jun 01, 2020 35.45 36.93 34.68 36.65 2,508,906 +0.96(+2.70%)
May 29, 2020 35.70 36.27 34.79 35.69 5,166,144 -0.37(-1.02%)
May 28, 2020 37.38 37.48 35.62 36.06 2,366,586 -1.07(-2.89%)
May 27, 2020 38.07 38.71 35.87 37.13 3,336,356 -0.50(-1.34%)
May 26, 2020 37.29 38.09 36.69 37.63 3,198,472 +1.64(+4.56%)
May 22, 2020 35.68 36.04 34.68 35.99 2,116,329 +0.01(+0.02%)
May 21, 2020 36.57 37.08 35.25 35.98 1,929,224 -0.61(-1.67%)
May 20, 2020 35.86 36.90 35.77 36.59 2,510,798 +1.53(+4.35%)
May 19, 2020 36.69 37.05 35.05 35.07 2,985,352 -1.34(-3.68%)
May 18, 2020 34.96 36.59 34.71 36.41 3,471,433 +3.91(+12.02%)
May 15, 2020 32.17 33.34 31.86 32.50 3,223,650 +0.50(+1.57%)
May 14, 2020 31.23 33.12 30.01 32.00 3,260,178 +0.33(+1.03%)
May 13, 2020 33.64 33.64 31.19 31.67 4,325,770 -2.27(-6.68%)
May 12, 2020 34.56 34.80 33.25 33.94 3,191,343 -0.12(-0.37%)
May 11, 2020 34.79 35.29 33.98 34.07 2,818,137 -0.88(-2.52%)
May 08, 2020 34.51 35.29 33.80 34.95 3,379,698 +1.42(+4.24%)
May 07, 2020 33.42 34.60 33.02 33.53 2,866,732 +1.20(+3.73%)
May 06, 2020 33.68 34.69 32.30 32.32 3,465,630 -1.17(-3.50%)
May 05, 2020 37.82 38.10 33.08 33.49 6,321,718 -1.82(-5.15%)
May 04, 2020 32.26 35.34 31.79 35.31 4,327,293 +1.86(+5.56%)
May 01, 2020 34.97 35.49 32.35 33.45 4,606,489 -2.71(-7.49%)
Apr 30, 2020 36.70 37.08 33.91 36.16 6,602,759 -0.54(-1.47%)
Apr 29, 2020 33.25 36.75 32.91 36.70 6,307,633 +5.14(+16.29%)
Apr 28, 2020 31.26 31.80 29.72 31.56 5,156,112 +1.48(+4.91%)
Apr 27, 2020 28.92 30.52 27.50 30.08 4,317,128 +0.37(+1.23%)
Apr 24, 2020 31.46 32.79 29.20 29.71 6,451,734 -1.10(-3.56%)
Apr 23, 2020 29.44 31.42 28.94 30.81 6,231,485 +2.38(+8.35%)
Apr 22, 2020 27.57 28.78 27.39 28.43 5,556,655 +2.36(+9.04%)
Apr 21, 2020 24.47 26.19 24.21 26.08 5,806,451 +0.45(+1.75%)
Apr 20, 2020 24.08 26.97 23.71 25.63 5,679,333 -0.55(-2.09%)
Apr 17, 2020 23.57 26.23 23.48 26.18 6,650,781 +2.90(+12.45%)
Apr 16, 2020 25.32 25.33 22.80 23.28 6,285,677 -1.83(-7.28%)
Apr 15, 2020 24.48 25.31 23.75 25.10 6,627,824 -1.18(-4.49%)
Apr 14, 2020 27.23 28.13 25.83 26.28 6,152,625 -1.19(-4.32%)
Apr 13, 2020 30.69 30.88 27.17 27.47 6,297,109 -1.48(-5.11%)
Apr 09, 2020 33.53 34.05 27.60 28.95 10,733,946 -2.18(-6.99%)
Apr 08, 2020 28.44 31.28 27.96 31.13 6,097,851 +3.71(+13.54%)
Apr 07, 2020 27.94 31.64 26.97 27.41 7,876,300 +0.76(+2.83%)
Apr 06, 2020 26.74 26.98 24.61 26.66 6,796,508 +0.42(+1.61%)
Apr 03, 2020 25.93 27.31 23.08 26.23 11,619,480 +2.11(+8.74%)
Apr 02, 2020 22.08 27.55 21.96 24.12 12,566,717 +3.31(+15.88%)
Apr 01, 2020 20.92 21.28 19.68 20.82 6,070,633 -0.94(-4.31%)
Mar 31, 2020 20.45 22.65 20.21 21.76 7,199,130 +2.17(+11.06%)
Mar 30, 2020 18.90 19.84 18.27 19.59 5,571,601 -0.23(-1.17%)
Mar 27, 2020 20.58 20.62 19.35 19.82 4,253,793 -1.73(-8.02%)
Mar 26, 2020 20.06 22.27 19.91 21.55 6,211,182 +1.48(+7.36%)
Mar 25, 2020 20.43 21.57 18.41 20.07 6,589,599 +0.04(+0.21%)
Mar 24, 2020 18.48 20.50 18.34 20.03 7,564,210 +3.11(+18.41%)
Mar 23, 2020 15.52 17.85 14.52 16.92 8,102,996 +1.48(+9.57%)
Mar 20, 2020 16.06 17.28 14.54 15.44 9,857,081 -0.08(-0.54%)
Mar 19, 2020 13.19 16.08 12.68 15.52 9,122,777 +2.60(+20.12%)
Mar 18, 2020 15.26 15.70 12.08 12.92 9,217,194 -3.88(-23.08%)
Mar 17, 2020 19.67 19.93 16.54 16.80 7,628,122 -2.71(-13.88%)
Mar 16, 2020 18.96 22.65 16.81 19.51 6,786,955 -3.07(-13.61%)
Mar 13, 2020 23.14 23.40 21.05 22.58 8,079,630 +1.30(+6.13%)
Mar 12, 2020 19.65 22.00 18.74 21.28 9,207,531 -0.48(-2.21%)
Mar 11, 2020 23.51 23.51 20.77 21.76 9,777,638 -2.74(-11.19%)
Mar 10, 2020 24.91 26.48 21.58 24.50 13,543,927 +2.18(+9.75%)
Mar 09, 2020 24.13 24.50 19.41 22.32 23,395,034 -18.00(-44.65%)
Mar 06, 2020 46.13 46.45 39.45 40.33 8,285,179 -8.01(-16.58%)
Mar 05, 2020 49.95 50.04 47.48 48.34 2,961,425 -2.38(-4.68%)
Mar 04, 2020 51.89 51.99 49.62 50.72 2,952,809 -0.57(-1.12%)
Mar 03, 2020 51.57 53.35 50.71 51.29 3,734,315 -0.32(-0.61%)
Mar 02, 2020 52.11 52.14 49.50 51.60 3,954,223 +0.43(+0.84%)
Feb 28, 2020 47.16 51.28 47.05 51.18 5,769,557 +2.08(+4.24%)
Feb 27, 2020 49.88 51.61 47.57 49.10 5,216,607 -3.02(-5.80%)
Feb 26, 2020 55.48 55.89 52.08 52.12 4,078,479 -3.32(-5.99%)
Feb 25, 2020 58.90 59.14 54.80 55.44 4,119,088 -3.24(-5.51%)
Feb 24, 2020 60.42 60.51 58.07 58.67 3,055,109 -4.39(-6.96%)
Feb 21, 2020 63.81 63.81 62.35 63.06 2,441,497 -1.72(-2.65%)
Feb 20, 2020 66.37 67.35 64.59 64.78 2,941,583 -0.67(-1.02%)
Feb 19, 2020 63.86 66.01 63.72 65.45 5,278,287 +3.90(+6.34%)
Feb 18, 2020 61.50 62.38 60.98 61.54 2,766,398 -0.34(-0.55%)
Feb 14, 2020 61.91 62.12 61.02 61.88 2,524,968 +0.35(+0.58%)
Feb 13, 2020 61.28 61.85 60.83 61.53 3,060,880 +0.16(+0.26%)
Feb 12, 2020 60.15 61.97 60.15 61.37 2,422,061 +1.52(+2.54%)
Feb 11, 2020 60.36 60.64 59.50 59.85 2,298,733 +0.42(+0.71%)
Feb 10, 2020 60.49 60.90 59.20 59.43 4,812,092 -1.85(-3.02%)
Feb 07, 2020 62.16 62.47 60.93 61.28 1,877,189 -1.64(-2.61%)
Feb 06, 2020 64.11 64.25 62.50 62.92 1,586,542 -0.97(-1.51%)
Feb 05, 2020 61.87 64.67 61.64 63.89 3,629,199 +3.45(+5.71%)
Feb 04, 2020 61.54 62.04 60.25 60.44 2,724,907 +0.12(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.